Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.549,69 +165,35 (+0,65%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI231006C00370000 | 2023-09-06 10:31AM EDT | 370.00 | 111.50 | 72.90 | 77.30 | 0.00 | - | 2 | 1 | 72.27% |
| URI231006C00400000 | 2023-09-27 11:31AM EDT | 400.00 | 49.40 | 43.80 | 46.90 | 0.00 | - | 1 | 1 | 65.71% |
| URI231006C00410000 | 2023-09-27 2:40PM EDT | 410.00 | 36.50 | 35.20 | 37.50 | 0.00 | - | 1 | 2 | 50.11% |
| URI231006C00425000 | 2023-09-27 2:40PM EDT | 425.00 | 23.90 | 20.40 | 24.00 | 0.00 | - | 2 | 5 | 48.73% |
| URI231006C00430000 | 2023-09-29 11:14AM EDT | 430.00 | 23.60 | 17.50 | 19.30 | +3.60 | +18.00% | 2 | 3 | 43.21% |
| URI231006C00435000 | 2023-09-28 10:37AM EDT | 435.00 | 19.22 | 13.10 | 15.70 | +0.12 | +0.63% | 3 | 38 | 42.02% |
| URI231006C00437500 | 2023-09-28 10:15AM EDT | 437.50 | 15.30 | 13.00 | 13.80 | 0.00 | - | 1 | 22 | 40.49% |
| URI231006C00440000 | 2023-09-29 3:48PM EDT | 440.00 | 12.50 | 11.60 | 12.20 | -6.00 | -32.43% | 27 | 7 | 39.88% |
| URI231006C00442500 | 2023-09-29 11:58AM EDT | 442.50 | 13.80 | 10.10 | 10.70 | -0.40 | -2.82% | 2 | 21 | 39.30% |
| URI231006C00445000 | 2023-09-29 3:00PM EDT | 445.00 | 10.20 | 8.70 | 9.40 | -5.10 | -33.33% | 12 | 18 | 39.12% |
| URI231006C00447500 | 2023-09-29 3:17PM EDT | 447.50 | 8.48 | 7.50 | 8.10 | -3.02 | -26.26% | 7 | 9 | 38.53% |
| URI231006C00450000 | 2023-09-29 3:38PM EDT | 450.00 | 7.30 | 6.30 | 7.00 | -3.70 | -33.64% | 65 | 45 | 38.32% |
| URI231006C00452500 | 2023-09-29 3:33PM EDT | 452.50 | 5.90 | 5.30 | 5.90 | -3.14 | -34.73% | 1 | 13 | 37.67% |
| URI231006C00455000 | 2023-09-29 3:48PM EDT | 455.00 | 5.00 | 4.50 | 5.10 | -2.20 | -30.56% | 20 | 21 | 37.87% |
| URI231006C00457500 | 2023-09-29 2:27PM EDT | 457.50 | 3.90 | 3.70 | 4.20 | -5.40 | -58.06% | 14 | 9 | 37.18% |
| URI231006C00460000 | 2023-09-29 1:54PM EDT | 460.00 | 3.50 | 3.00 | 3.60 | -3.00 | -46.15% | 14 | 20 | 37.47% |
| URI231006C00462500 | 2023-09-29 11:12AM EDT | 462.50 | 4.40 | 2.40 | 2.95 | -0.23 | -4.97% | 6 | 1 | 37.09% |
| URI231006C00465000 | 2023-09-29 12:40PM EDT | 465.00 | 3.41 | 2.00 | 2.55 | -2.46 | -41.91% | 6 | 9 | 37.63% |
| URI231006C00467500 | 2023-09-29 10:40AM EDT | 467.50 | 3.40 | 1.60 | 2.10 | -0.80 | -19.05% | 3 | 7 | 37.54% |
| URI231006C00470000 | 2023-09-29 1:05PM EDT | 470.00 | 1.80 | 1.35 | 1.75 | -2.90 | -61.70% | 5 | 17 | 37.68% |
| URI231006C00472500 | 2023-09-29 2:59PM EDT | 472.50 | 1.40 | 1.10 | 1.45 | -2.80 | -66.67% | 1 | 6 | 37.82% |
| URI231006C00475000 | 2023-09-25 11:49AM EDT | 475.00 | 1.25 | 0.45 | 1.20 | 0.00 | - | 5 | 10 | 37.98% |
| URI231006C00477500 | 2023-09-28 2:19PM EDT | 477.50 | 2.20 | 0.75 | 1.00 | 0.00 | - | 2 | 2 | 38.26% |
| URI231006C00480000 | 2023-09-29 12:52PM EDT | 480.00 | 0.85 | 0.45 | 0.85 | -0.65 | -43.33% | 2 | 46 | 38.72% |
| URI231006C00482500 | 2023-09-28 11:27AM EDT | 482.50 | 1.97 | 0.45 | 0.70 | 0.00 | - | 1 | 2 | 38.92% |
| URI231006C00485000 | 2023-09-29 2:50PM EDT | 485.00 | 0.45 | 0.20 | 0.65 | -1.16 | -72.05% | 13 | 5 | 40.14% |
| URI231006C00490000 | 2023-09-29 11:31AM EDT | 490.00 | 0.45 | 0.25 | 0.60 | -0.55 | -55.00% | 5 | 33 | 43.07% |
| URI231006C00495000 | 2023-09-01 12:24PM EDT | 495.00 | 16.63 | 0.10 | 0.80 | 0.00 | - | 3 | 3 | 49.41% |
| URI231006C00500000 | 2023-09-29 11:52AM EDT | 500.00 | 0.25 | 0.20 | 0.30 | -0.22 | -46.81% | 19 | 55 | 44.14% |
| URI231006C00505000 | 2023-09-29 9:52AM EDT | 505.00 | 0.29 | 0.05 | 0.30 | -0.06 | -17.14% | 13 | 53 | 47.17% |
| URI231006C00510000 | 2023-09-28 12:11PM EDT | 510.00 | 0.26 | 0.05 | 0.70 | 0.00 | - | 9 | 41 | 52.05% |
| URI231006C00515000 | 2023-09-11 12:04PM EDT | 515.00 | 1.44 | 0.05 | 2.50 | 0.00 | - | 5 | 5 | 69.63% |
| URI231006C00520000 | 2023-09-21 12:29PM EDT | 520.00 | 0.13 | 0.00 | 2.50 | 0.00 | - | 2 | 4 | 72.78% |
| URI231006C00525000 | 2023-09-26 3:46PM EDT | 525.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | - | 11 | 75.83% |
| URI231006C00530000 | 2023-09-28 3:43PM EDT | 530.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | 6 | 33 | 79.15% |
| URI231006C00540000 | 2023-09-12 9:30AM EDT | 540.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 77.93% |
| URI231006C00550000 | 2023-09-12 9:30AM EDT | 550.00 | 0.76 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 60.74% |
| URI231006C00570000 | 2023-09-14 3:08PM EDT | 570.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 94.97% |
| URI231006C00580000 | 2023-09-27 3:09PM EDT | 580.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 41 | 79.88% |
| URI231006C00600000 | 2023-09-27 2:59PM EDT | 600.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 60 | 73.44% |
| URI231006C00640000 | 2023-09-06 3:34PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 22 | 33 | 100.20% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI231006P00290000 | 2023-09-11 12:20PM EDT | 290.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | - | 15 | 157.91% |
| URI231006P00315000 | 2023-09-25 11:45AM EDT | 315.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 131.01% |
| URI231006P00320000 | 2023-09-12 12:39PM EDT | 320.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 125.83% |
| URI231006P00325000 | 2023-09-26 3:47PM EDT | 325.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 58 | 63 | 78.91% |
| URI231006P00330000 | 2023-09-28 1:57PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 113 | 75.39% |
| URI231006P00335000 | 2023-09-28 12:23PM EDT | 335.00 | 0.10 | 0.00 | 0.70 | +0.10 | - | 6 | 0 | 97.90% |
| URI231006P00340000 | 2023-09-28 1:57PM EDT | 340.00 | 0.06 | 0.00 | 0.05 | +0.06 | - | 285 | 0 | 68.36% |
| URI231006P00350000 | 2023-09-28 3:30PM EDT | 350.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 32 | 0 | 61.72% |
| URI231006P00360000 | 2023-09-14 10:25AM EDT | 360.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 6 | 86.45% |
| URI231006P00375000 | 2023-09-21 9:38AM EDT | 375.00 | 0.80 | 0.05 | 0.50 | 0.00 | - | - | 1 | 60.79% |
| URI231006P00380000 | 2023-09-28 2:56PM EDT | 380.00 | 0.30 | 0.05 | 2.50 | 0.00 | - | 2 | 2 | 75.76% |
| URI231006P00385000 | 2023-09-26 2:18PM EDT | 385.00 | 1.00 | 0.05 | 0.85 | 0.00 | - | 32 | 41 | 57.23% |
| URI231006P00390000 | 2023-09-28 3:43PM EDT | 390.00 | 0.45 | 0.10 | 0.90 | 0.00 | - | 1 | 21 | 53.96% |
| URI231006P00395000 | 2023-09-29 9:40AM EDT | 395.00 | 0.28 | 0.10 | 0.80 | -0.27 | -49.09% | 12 | 343 | 54.57% |
| URI231006P00400000 | 2023-09-28 3:54PM EDT | 400.00 | 0.70 | 0.40 | 0.80 | 0.00 | - | 4 | 225 | 49.90% |
| URI231006P00405000 | 2023-09-29 3:33PM EDT | 405.00 | 0.66 | 0.60 | 0.90 | -0.21 | -24.14% | 13 | 12 | 46.48% |
| URI231006P00410000 | 2023-09-29 2:47PM EDT | 410.00 | 0.88 | 0.85 | 1.10 | -0.13 | -12.87% | 41 | 56 | 43.85% |
| URI231006P00415000 | 2023-09-29 3:41PM EDT | 415.00 | 1.30 | 1.20 | 1.45 | -0.22 | -14.47% | 17 | 22 | 42.00% |
| URI231006P00420000 | 2023-09-29 3:52PM EDT | 420.00 | 1.57 | 1.65 | 2.00 | -0.53 | -25.24% | 28 | 33 | 40.74% |
| URI231006P00425000 | 2023-09-29 3:52PM EDT | 425.00 | 2.19 | 2.35 | 2.75 | -0.46 | -17.36% | 17 | 244 | 39.54% |
| URI231006P00427500 | 2023-09-28 2:56PM EDT | 427.50 | 3.25 | 2.95 | 3.40 | +3.25 | - | 4 | - | 39.95% |
| URI231006P00430000 | 2023-09-29 1:03PM EDT | 430.00 | 3.55 | 3.20 | 3.90 | -0.15 | -4.05% | 4 | 35 | 39.14% |
| URI231006P00435000 | 2023-09-29 12:33PM EDT | 435.00 | 4.40 | 4.60 | 5.10 | +0.30 | +7.32% | 25 | 34 | 37.44% |
| URI231006P00437500 | 2023-09-29 1:41PM EDT | 437.50 | 5.43 | 5.40 | 5.90 | -1.77 | -24.58% | 1 | 7 | 36.93% |
| URI231006P00440000 | 2023-09-29 2:09PM EDT | 440.00 | 6.65 | 6.30 | 6.90 | +0.25 | +3.91% | 27 | 158 | 36.84% |
| URI231006P00442500 | 2023-09-29 1:54PM EDT | 442.50 | 7.60 | 7.30 | 8.00 | +0.40 | +5.56% | 2 | 20 | 36.72% |
| URI231006P00445000 | 2023-09-29 3:59PM EDT | 445.00 | 8.82 | 8.50 | 9.20 | +1.52 | +20.82% | 6 | 27 | 36.56% |
| URI231006P00447500 | 2023-09-29 9:36AM EDT | 447.50 | 6.00 | 9.70 | 10.40 | -0.90 | -13.04% | 3 | 10 | 35.95% |
| URI231006P00450000 | 2023-09-29 12:46PM EDT | 450.00 | 10.90 | 11.10 | 11.90 | +0.60 | +5.83% | 9 | 21 | 36.12% |
| URI231006P00452500 | 2023-09-29 10:48AM EDT | 452.50 | 8.35 | 12.50 | 13.40 | -3.90 | -31.84% | 1 | 5 | 35.83% |
| URI231006P00455000 | 2023-09-29 3:28PM EDT | 455.00 | 13.50 | 14.20 | 15.10 | 0.00 | - | 16 | 28 | 35.96% |
| URI231006P00457500 | 2023-09-29 3:36PM EDT | 457.50 | 15.50 | 15.90 | 16.80 | -0.70 | -4.32% | 6 | 9 | 35.63% |
| URI231006P00460000 | 2023-09-28 12:08PM EDT | 460.00 | 16.10 | 17.50 | 18.90 | +3.00 | +22.90% | 2 | 12 | 36.83% |
| URI231006P00462500 | 2023-09-29 9:51AM EDT | 462.50 | 15.10 | 19.10 | 20.90 | -8.70 | -36.55% | 3 | 1 | 37.20% |
| URI231006P00465000 | 2023-09-29 12:05PM EDT | 465.00 | 18.34 | 21.30 | 23.10 | +1.86 | +11.29% | 2 | 12 | 38.33% |
| URI231006P00467500 | 2023-09-22 9:59AM EDT | 467.50 | 18.73 | 23.30 | 25.00 | -13.44 | -41.78% | 2 | 3 | 37.35% |
| URI231006P00470000 | 2023-09-22 10:05AM EDT | 470.00 | 35.15 | 25.00 | 27.80 | 0.00 | - | 1 | 4 | 41.79% |
| URI231006P00475000 | 2023-09-26 11:41AM EDT | 475.00 | 33.62 | 29.90 | 33.20 | 0.00 | - | 4 | 9 | 49.33% |
| URI231006P00480000 | 2023-09-21 9:51AM EDT | 480.00 | 45.50 | 33.90 | 37.30 | 0.00 | - | 6 | 7 | 47.83% |
| URI231006P00485000 | 2023-09-26 11:41AM EDT | 485.00 | 42.73 | 39.30 | 42.00 | 0.00 | - | 4 | 1 | 49.73% |
| URI231006P00490000 | 2023-09-15 3:06PM EDT | 490.00 | 38.70 | 43.50 | 46.70 | 0.00 | - | 1 | 6 | 51.03% |
